Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigarettes Sector (CIX: MSECTOR350 )

1,421.07 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 2155 2163 2140 2145 0 -2.41(-0.11%)
Aug 30, 2017 2145 2154 2138 2148 0 +5.68(+0.27%)
Aug 29, 2017 2139 2154 2135 2142 0 -8.08(-0.38%)
Aug 28, 2017 2150 2159 2144 2150 0 +0.05(+0.00%)
Aug 25, 2017 2155 2168 2145 2150 0 +6.92(+0.32%)
Aug 24, 2017 2150 2156 2136 2143 0 +11.33(+0.53%)
Aug 23, 2017 2135 2141 2121 2132 0 -4.73(-0.22%)
Aug 22, 2017 2150 2155 2132 2136 0 -13.86(-0.64%)
Aug 21, 2017 2136 2156 2130 2150 0 +21.05(+0.99%)
Aug 18, 2017 2143 2149 2129 2129 0 -18.21(-0.85%)
Aug 17, 2017 2184 2187 2147 2147 0 -37.48(-1.72%)
Aug 16, 2017 2185 2189 2176 2185 0 -9.00(-0.41%)
Aug 15, 2017 2185 2202 2180 2194 0 +15.76(+0.72%)
Aug 14, 2017 2173 2187 2167 2178 0 +7.10(+0.33%)
Aug 11, 2017 2187 2190 2166 2171 0 -6.84(-0.31%)
Aug 10, 2017 2204 2209 2177 2178 0 -32.47(-1.47%)
Aug 09, 2017 2213 2223 2206 2210 0 +4.22(+0.19%)
Aug 08, 2017 2233 2239 2202 2206 0 -29.03(-1.30%)
Aug 07, 2017 2231 2246 2221 2235 0 +0.46(+0.02%)
Aug 04, 2017 2249 2259 2224 2235 0 +10.90(+0.49%)
Aug 03, 2017 2228 2241 2216 2224 0 +17.08(+0.77%)
Aug 02, 2017 2203 2216 2192 2207 0 +7.55(+0.34%)
Aug 01, 2017 2197 2222 2187 2199 0 +24.66(+1.13%)
Jul 31, 2017 2180 2196 2160 2174 0 -50.33(-2.26%)
Jul 28, 2017 2355 2357 2089 2225 0 -138.32(-5.85%)
Jul 27, 2017 2329 2370 2322 2363 0 +39.14(+1.68%)
Jul 26, 2017 2336 2347 2324 2324 0 -11.73(-0.50%)
Jul 25, 2017 2344 2364 2326 2336 0 -5.10(-0.22%)
Jul 24, 2017 2384 2385 2331 2341 0 -47.93(-2.01%)
Jul 21, 2017 2378 2394 2372 2389 0 +20.64(+0.87%)
Jul 20, 2017 2359 2379 2354 2368 0 +12.07(+0.51%)
Jul 19, 2017 2351 2358 2338 2356 0 +23.53(+1.01%)
Jul 18, 2017 2331 2344 2324 2333 0 -12.38(-0.53%)
Jul 17, 2017 2350 2359 2340 2345 0 -12.64(-0.54%)
Jul 14, 2017 2345 2363 2342 2358 0 +23.52(+1.01%)
Jul 13, 2017 2346 2348 2331 2334 0 -4.61(-0.20%)
Jul 12, 2017 2331 2343 2330 2339 0 +31.84(+1.38%)
Jul 11, 2017 2316 2321 2303 2307 0 -1.79(-0.08%)
Jul 10, 2017 2328 2336 2306 2309 0 -22.53(-0.97%)
Jul 07, 2017 2339 2341 2326 2331 0 +0.93(+0.04%)
Jul 06, 2017 2331 2340 2326 2330 0 -16.73(-0.71%)
Jul 05, 2017 2343 2356 2340 2347 0 +2.86(+0.12%)
Jul 03, 2017 2350 2354 2341 2344 0 -7.22(-0.31%)
Jun 30, 2017 2352 2361 2346 2351 0 +2.53(+0.11%)
Jun 29, 2017 2369 2372 2337 2349 0 -36.39(-1.53%)
Jun 28, 2017 2386 2394 2377 2385 0 +10.97(+0.46%)
Jun 27, 2017 2395 2397 2371 2374 0 -24.19(-1.01%)
Jun 26, 2017 2406 2414 2396 2398 0 +0.15(+0.01%)
Jun 23, 2017 2401 2411 2397 2398 0 +4.71(+0.20%)
Jun 22, 2017 2411 2411 2392 2394 0 -22.75(-0.94%)
Jun 21, 2017 2422 2429 2411 2416 0 -5.13(-0.21%)
Jun 20, 2017 2431 2435 2418 2421 0 -19.48(-0.80%)
Jun 19, 2017 2432 2442 2427 2441 0 +10.93(+0.45%)
Jun 16, 2017 2414 2432 2406 2430 0 +27.58(+1.15%)
Jun 15, 2017 2386 2408 2378 2402 0 +4.27(+0.18%)
Jun 14, 2017 2392 2409 2385 2398 0 +27.07(+1.14%)
Jun 13, 2017 2373 2377 2361 2371 0 -7.42(-0.31%)
Jun 12, 2017 2386 2389 2371 2378 0 -5.39(-0.23%)
Jun 09, 2017 2400 2410 2366 2384 0 -28.75(-1.19%)
Jun 08, 2017 2420 2431 2405 2413 0 -28.75(-1.18%)
Jun 07, 2017 2432 2446 2427 2441 0 +4.44(+0.18%)
Jun 06, 2017 2426 2441 2423 2437 0 +5.24(+0.22%)
Jun 05, 2017 2431 2434 2423 2432 0 -1.70(-0.07%)
Jun 02, 2017 2423 2437 2415 2433 0 +8.10(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.